Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Municipal Income Trust
(NY:
EVN
)
10.03
-0.01 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2002
6.095
6.142
6.023
6.142
71,272
+0.06(+0.91%)
Jul 30, 2002
6.035
6.108
6.035
6.087
21,569
+0.03(+0.56%)
Jul 29, 2002
6.129
6.129
6.035
6.052
55,095
-0.09(-1.39%)
Jul 26, 2002
6.082
6.138
6.082
6.138
30,244
+0.01(+0.21%)
Jul 25, 2002
6.078
6.125
6.057
6.125
42,435
+0.01(+0.21%)
Jul 24, 2002
6.044
6.112
6.040
6.112
35,402
+0.06(+0.99%)
Jul 23, 2002
6.142
6.142
6.044
6.052
31,885
-0.09(-1.46%)
Jul 22, 2002
6.099
6.142
6.087
6.142
49,234
+0.00(+0.00%)
Jul 19, 2002
6.104
6.142
6.104
6.142
9,612
+0.04(+0.70%)
Jul 17, 2002
6.095
6.099
6.061
6.099
22,741
+0.03(+0.49%)
Jul 12, 2002
6.074
6.078
6.040
6.070
28,134
-0.00(-0.07%)
Jul 11, 2002
6.057
6.074
6.018
6.074
91,201
+0.03(+0.56%)
Jul 10, 2002
6.052
6.070
5.980
6.040
36,339
-0.01(-0.21%)
Jul 09, 2002
6.040
6.052
6.040
6.052
39,153
+0.02(+0.28%)
Jul 08, 2002
5.967
6.035
5.967
6.035
51,344
+0.07(+1.14%)
Jul 05, 2002
5.920
5.967
5.920
5.967
13,832
+0.00(+0.07%)
Jul 04, 2002
5.971
5.971
5.912
5.963
28,602
+0.00(+0.00%)
Jul 03, 2002
5.971
5.971
5.912
5.963
28,602
-0.01(-0.14%)
Jul 02, 2002
5.963
5.971
5.950
5.971
76,430
+0.01(+0.14%)
Jul 01, 2002
5.946
5.963
5.925
5.963
28,134
-0.01(-0.14%)
Jun 28, 2002
5.971
5.971
5.937
5.971
55,799
+0.00(+0.00%)
Jun 27, 2002
5.971
5.988
5.929
5.971
128,478
+0.00(+0.00%)
Jun 26, 2002
5.967
5.967
5.963
5.971
39,622
+0.00(+0.07%)
Jun 25, 2002
5.963
5.967
5.929
5.967
61,191
-0.05(-0.85%)
Jun 21, 2002
6.065
6.065
6.018
6.018
81,354
-0.05(-0.77%)
Jun 20, 2002
6.057
6.070
6.057
6.065
26,492
-0.00(-0.07%)
Jun 19, 2002
6.052
6.070
6.052
6.070
28,602
+0.06(+0.92%)
Jun 18, 2002
6.027
6.052
6.001
6.014
43,138
+0.02(+0.28%)
Jun 17, 2002
6.108
6.108
5.993
5.997
108,550
-0.09(-1.40%)
Jun 14, 2002
6.014
6.091
6.014
6.082
54,626
+0.05(+0.78%)
Jun 12, 2002
6.087
6.091
6.035
6.035
54,392
-0.02(-0.35%)
Jun 11, 2002
6.104
6.108
6.057
6.057
51,813
-0.02(-0.35%)
Jun 10, 2002
6.155
6.155
6.070
6.078
47,593
-0.04(-0.63%)
Jun 07, 2002
6.151
6.151
6.116
6.116
9,143
+0.00(+0.00%)
Jun 06, 2002
6.121
6.155
6.116
6.116
26,492
-0.05(-0.76%)
Jun 05, 2002
6.125
6.163
6.121
6.163
34,698
+0.09(+1.47%)
May 31, 2002
6.061
6.125
6.010
6.074
57,909
-0.01(-0.14%)
May 28, 2002
6.078
6.121
6.078
6.082
21,569
-0.00(-0.07%)
May 27, 2002
6.108
6.138
6.082
6.087
32,588
+0.00(+0.00%)
May 24, 2002
6.108
6.138
6.082
6.087
3,258,860
-0.05(-0.76%)
May 23, 2002
6.116
6.142
6.087
6.133
23,445
+0.02(+0.35%)
May 22, 2002
6.138
6.155
6.108
6.112
97,062
-0.01(-0.14%)
May 21, 2002
6.061
6.138
6.061
6.121
60,019
+0.04(+0.70%)
May 20, 2002
6.070
6.095
6.048
6.078
58,378
+0.03(+0.56%)
May 17, 2002
6.014
6.091
6.014
6.044
44,780
+0.01(+0.21%)
May 16, 2002
6.023
6.057
6.010
6.031
26,492
+0.05(+0.86%)
May 15, 2002
6.078
6.078
5.971
5.980
95,186
-0.10(-1.68%)
May 14, 2002
5.988
6.082
5.954
6.082
66,349
+0.11(+1.78%)
May 13, 2002
6.010
6.010
5.971
5.976
56,736
-0.03(-0.57%)
May 10, 2002
6.001
6.010
5.976
6.010
16,411
+0.00(+0.07%)
May 09, 2002
6.074
6.074
5.971
6.006
78,071
-0.07(-1.12%)
May 08, 2002
6.040
6.074
6.040
6.074
22,741
+0.03(+0.56%)
May 07, 2002
6.052
6.087
5.984
6.040
91,670
-0.02(-0.35%)
May 06, 2002
6.082
6.108
6.057
6.061
73,617
-0.01(-0.21%)
May 03, 2002
6.057
6.074
5.993
6.074
35,167
+0.02(+0.35%)
May 02, 2002
6.027
6.065
6.018
6.052
57,205
+0.04(+0.64%)
May 01, 2002
5.993
6.014
5.980
6.014
37,512
+0.02(+0.36%)
Apr 30, 2002
5.895
5.997
5.895
5.993
19,928
+0.07(+1.15%)
Apr 29, 2002
5.920
5.925
5.873
5.925
39,856
-0.04(-0.64%)
Apr 26, 2002
5.907
5.967
5.907
5.963
7,736
+0.02(+0.29%)
Apr 25, 2002
5.967
5.967
5.907
5.946
26,727
+0.01(+0.22%)
Apr 24, 2002
5.963
5.967
5.925
5.933
26,258
-0.06(-1.00%)
Apr 23, 2002
5.916
5.993
5.916
5.993
25,086
+0.09(+1.44%)
Apr 22, 2002
5.933
5.963
5.907
5.907
31,885
-0.04(-0.72%)
Apr 19, 2002
5.942
5.967
5.907
5.950
20,162
+0.01(+0.14%)
Apr 18, 2002
5.920
5.942
5.890
5.942
9,846
+0.02(+0.29%)
Apr 17, 2002
5.861
5.971
5.843
5.925
62,363
+0.04(+0.65%)
Apr 16, 2002
5.967
5.967
5.865
5.886
33,291
-0.08(-1.36%)
Apr 15, 2002
5.967
5.967
5.865
5.967
52,516
+0.00(+0.00%)
Apr 12, 2002
5.856
5.967
5.856
5.967
33,057
+0.12(+2.12%)
Apr 11, 2002
5.903
5.903
5.822
5.843
40,325
-0.06(-0.94%)
Apr 10, 2002
5.899
5.899
5.878
5.899
24,851
+0.03(+0.51%)
Apr 09, 2002
5.886
5.895
5.805
5.869
52,516
-0.03(-0.43%)
Apr 08, 2002
5.856
5.895
5.843
5.895
45,717
+0.02(+0.29%)
Apr 05, 2002
5.873
5.878
5.835
5.878
23,679
+0.00(+0.07%)
Apr 04, 2002
5.861
5.873
5.801
5.873
35,167
+0.01(+0.22%)
Apr 03, 2002
5.843
5.865
5.843
5.861
53,689
+0.04(+0.66%)
Apr 02, 2002
5.686
5.852
5.686
5.822
30,947
+0.12(+2.17%)
Apr 01, 2002
5.707
5.741
5.698
5.698
19,928
+0.01(+0.22%)
Mar 29, 2002
5.681
5.754
5.622
5.686
47,124
+0.00(+0.00%)
Mar 28, 2002
5.681
5.754
5.622
5.686
47,124
-0.01(-0.22%)
Mar 27, 2002
5.694
5.737
5.673
5.698
44,076
-0.01(-0.22%)
Mar 26, 2002
5.673
5.711
5.652
5.711
26,961
+0.04(+0.68%)
Mar 25, 2002
5.715
5.733
5.630
5.673
50,406
-0.04(-0.75%)
Mar 22, 2002
5.758
5.779
5.566
5.715
82,292
-0.09(-1.54%)
Mar 21, 2002
5.852
5.852
5.758
5.805
72,210
-0.00(-0.07%)
Mar 20, 2002
5.839
5.865
5.762
5.809
41,028
+0.01(+0.15%)
Mar 19, 2002
5.869
5.886
5.801
5.801
97,765
-0.09(-1.52%)
Mar 18, 2002
5.865
5.890
5.852
5.890
31,416
+0.06(+0.95%)
Mar 15, 2002
5.869
5.954
5.805
5.835
61,191
-0.05(-0.87%)
Mar 14, 2002
5.843
5.950
5.843
5.886
65,880
+0.05(+0.80%)
Mar 13, 2002
5.733
5.839
5.733
5.839
45,717
+0.15(+2.55%)
Mar 12, 2002
5.801
5.835
5.694
5.694
58,378
-0.08(-1.33%)
Mar 11, 2002
5.779
5.809
5.715
5.771
82,526
-0.04(-0.66%)
Mar 08, 2002
5.886
5.886
5.758
5.809
66,349
-0.10(-1.66%)
Mar 07, 2002
5.826
5.916
5.762
5.907
88,153
+0.00(+0.00%)
Mar 06, 2002
5.873
5.907
5.865
5.907
26,023
+0.07(+1.17%)
Mar 05, 2002
5.971
5.971
5.839
5.839
94,483
-0.13(-2.21%)
Mar 04, 2002
6.082
6.082
5.929
5.971
127,775
-0.11(-1.82%)
Mar 01, 2002
6.146
6.176
6.057
6.082
52,047
-0.06(-1.04%)
Feb 28, 2002
6.121
6.168
6.112
6.146
33,057
+0.03(+0.42%)
Feb 27, 2002
6.146
6.172
6.116
6.121
24,148
-0.03(-0.42%)
Feb 26, 2002
6.057
6.146
6.018
6.146
56,502
+0.12(+1.98%)
Feb 25, 2002
6.040
6.057
6.014
6.027
43,373
-0.03(-0.49%)
Feb 22, 2002
6.099
6.142
6.035
6.057
32,823
-0.03(-0.49%)
Feb 21, 2002
6.142
6.168
6.087
6.087
25,789
-0.03(-0.56%)
Feb 20, 2002
6.125
6.176
6.091
6.121
79,009
+0.00(+0.00%)
Feb 19, 2002
6.104
6.125
6.057
6.121
36,808
+0.06(+0.99%)
Feb 18, 2002
6.087
6.125
6.057
6.061
43,373
+0.00(+0.00%)
Feb 15, 2002
6.087
6.125
6.057
6.061
43,373
-0.01(-0.14%)
Feb 14, 2002
6.027
6.121
6.006
6.070
62,363
+0.06(+0.92%)
Feb 13, 2002
6.057
6.057
5.971
6.014
45,014
-0.03(-0.42%)
Feb 12, 2002
6.035
6.057
6.035
6.040
66,349
-0.02(-0.28%)
Feb 11, 2002
6.121
6.129
6.040
6.057
57,205
-0.03(-0.49%)
Feb 08, 2002
6.108
6.155
6.087
6.087
69,631
-0.04(-0.63%)
Feb 07, 2002
6.048
6.172
6.048
6.125
71,976
+0.03(+0.42%)
Feb 06, 2002
6.082
6.121
6.061
6.099
57,440
+0.03(+0.42%)
Feb 05, 2002
6.014
6.074
6.014
6.074
59,315
+0.07(+1.14%)
Feb 04, 2002
6.018
6.074
6.006
6.006
93,311
-0.02(-0.28%)
Feb 01, 2002
5.967
6.023
5.967
6.023
179,354
+0.09(+1.58%)
Jan 31, 2002
5.946
5.967
5.907
5.929
47,593
-0.02(-0.29%)
Jan 30, 2002
5.886
5.946
5.843
5.946
4,689,007
+0.07(+1.16%)
Jan 29, 2002
5.831
5.878
5.822
5.878
16,177
+0.03(+0.58%)
Jan 28, 2002
5.950
5.950
5.843
5.843
48,531
-0.11(-1.79%)
Jan 25, 2002
5.937
5.954
5.937
5.950
16,880
+0.01(+0.22%)
Jan 24, 2002
5.937
5.937
5.929
5.937
7,033
+0.01(+0.22%)
Jan 23, 2002
5.925
5.929
5.925
5.925
27,899
+0.02(+0.29%)
Jan 22, 2002
5.950
5.950
5.907
5.907
12,191
-0.02(-0.36%)
Jan 21, 2002
5.929
5.950
5.916
5.929
24,617
+0.00(+0.00%)
Jan 18, 2002
5.929
5.950
5.916
5.929
24,617
+0.00(+0.00%)
Jan 17, 2002
5.925
5.963
5.920
5.929
52,282
-0.03(-0.43%)
Jan 16, 2002
5.946
5.963
5.929
5.954
32,823
+0.04(+0.72%)
Jan 15, 2002
5.950
5.950
5.907
5.912
65,177
-0.05(-0.86%)
Jan 14, 2002
5.967
5.967
5.950
5.963
7,736
-0.00(-0.07%)
Jan 11, 2002
5.971
5.997
5.929
5.967
52,282
+0.02(+0.29%)
Jan 10, 2002
5.946
5.950
5.946
5.950
4,454
+0.03(+0.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.